| Macro-sector: Industrials | Band: 20 | High52 Price: 1,457.9 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 676.0 | Barrier: 818.95; Drift%: -8.13 |
| Basic Industry: Electrodes & Refractories | Total Equity: 5,308,634 | Low52 Date: 28-Mar-2025 | SHP: 53.68 / 0.01 / 0.22 / 46.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,285.45 / 676.0 | Month: 914.45 / 811.6 | Week: 845.0 / 783.5 | Day: 779.45 / 752.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 753.00 | 779.45 | 752.80 | 757.40 | 760.93 | -1.18 | 402.08 | 4,304 | 3.92 | 3,035 | 5.54 | 0.23 | 12 |
| 2 | 11-Nov | 765.00 | 776.25 | 752.10 | 766.45 | 764.96 | 1.47 | 406.88 | 3,302 | 3.01 | 2,215 | 4.04 | 0.17 | 9 |
| 3 | 10-Nov | 780.00 | 780.00 | 751.10 | 755.35 | 762.15 | -2.45 | 400.99 | 3,766 | 3.43 | 2,322 | 4.24 | 0.18 | 9 |
| 4 | 07-Nov | 775.80 | 790.05 | 762.05 | 774.35 | 774.46 | -0.19 | 411.07 | 3,795 | 3.46 | 2,377 | 4.34 | 0.18 | 10 |
| 5 | 06-Nov | 808.80 | 808.80 | 770.00 | 775.80 | 788.16 | -4.08 | 411.84 | 4,654 | 4.24 | 3,020 | 5.51 | 0.24 | 12 |
| 6 | 04-Nov | 812.25 | 818.95 | 805.00 | 808.80 | 810.90 | -0.47 | 429.36 | 1,489 | 1.36 | 1,067 | 1.95 | 0.09 | 4 |
| 7 | 03-Nov | 808.85 | 820.00 | 798.50 | 812.65 | 813.97 | 0.47 | 431.41 | 1,458 | 1.33 | 923 | 1.68 | 0.08 | 4 |
| 8 | 31-Oct | 812.85 | 815.25 | 805.00 | 808.85 | 811.62 | 0.25 | 429.39 | 1,896 | 1.73 | 1,446 | 2.64 | 0.12 | 6 |
| 9 | 30-Oct | 823.10 | 835.55 | 804.40 | 806.80 | 821.13 | -0.55 | 428.30 | 5,659 | 5.15 | 4,229 | 7.72 | 0.35 | 17 |
| 10 | 29-Oct | 838.00 | 842.10 | 806.80 | 811.30 | 821.08 | -1.61 | 430.69 | 2,773 | 2.53 | 1,756 | 3.20 | 0.14 | 7 |
| 11 | 28-Oct | 792.00 | 845.00 | 792.00 | 824.55 | 825.08 | 4.32 | 437.72 | 9,146 | 8.33 | 4,934 | 9.00 | 0.41 | 20 |
| 12 | 27-Oct | 809.30 | 809.65 | 783.50 | 790.40 | 794.49 | -2.57 | 419.59 | 4,086 | 3.72 | 2,397 | 4.37 | 0.19 | 10 |
| 13 | 24-Oct | 805.35 | 824.95 | 805.00 | 811.25 | 814.17 | 0.73 | 430.66 | 1,097 | 1.00 | 547 | 1.00 | 0.04 | 2 |
| 14 | 23-Oct | 823.80 | 823.80 | 801.70 | 805.35 | 810.02 | -0.82 | 427.53 | 2,744 | 2.50 | 1,587 | 2.90 | 0.13 | 6 |
| 15 | 21-Oct | 806.00 | 833.80 | 798.50 | 812.00 | 814.32 | 3.32 | 431.00 | 9,183 | 8.36 | 6,367 | 11.62 | 0.52 | 26 |
| 16 | 20-Oct | 775.60 | 797.90 | 775.00 | 785.90 | 783.90 | 1.33 | 417.21 | 1,979 | 1.80 | 1,206 | 2.20 | 0.09 | 5 |
| 17 | 17-Oct | 767.30 | 797.00 | 762.40 | 775.60 | 779.71 | -0.43 | 411.74 | 2,008 | 1.83 | 967 | 1.76 | 0.08 | 4 |
| 18 | 16-Oct | 785.75 | 798.90 | 771.00 | 778.95 | 786.43 | 0.52 | 413.52 | 3,301 | 3.01 | 1,849 | 3.37 | 0.15 | 8 |
| 19 | 15-Oct | 756.15 | 789.95 | 742.00 | 774.95 | 757.61 | 2.16 | 411.39 | 6,960 | 6.34 | 3,910 | 7.14 | 0.30 | 16 |
| 20 | 14-Oct | 785.00 | 787.80 | 750.05 | 758.55 | 768.66 | -2.83 | 402.69 | 6,240 | 5.68 | 4,779 | 8.72 | 0.37 | 20 |
| 21 | 13-Oct | 813.30 | 813.30 | 779.00 | 780.65 | 790.43 | -3.07 | 414.42 | 7,217 | 6.57 | 5,118 | 9.34 | 0.40 | 21 |
| 22 | 10-Oct | 819.30 | 825.95 | 803.35 | 805.35 | 811.89 | -0.72 | 427.53 | 4,678 | 4.26 | 3,157 | 5.76 | 0.26 | 13 |
| 23 | 09-Oct | 831.60 | 832.15 | 809.50 | 811.20 | 815.76 | -1.34 | 430.64 | 4,677 | 4.26 | 2,731 | 4.98 | 0.22 | 11 |
| 24 | 08-Oct | 820.00 | 850.00 | 820.00 | 822.20 | 828.72 | -0.63 | 436.48 | 3,149 | 2.87 | 1,814 | 3.31 | 0.15 | 7 |
| 25 | 07-Oct | 837.00 | 840.00 | 825.00 | 827.45 | 831.46 | -0.68 | 439.26 | 4,101 | 3.73 | 3,144 | 5.74 | 0.26 | 13 |
| 26 | 06-Oct | 853.15 | 853.15 | 830.00 | 833.10 | 840.70 | -1.88 | 442.26 | 2,419 | 2.20 | 1,778 | 3.24 | 0.15 | 7 |
| 27 | 03-Oct | 846.85 | 852.80 | 836.10 | 849.10 | 847.93 | 0.27 | 450.76 | 2,851 | 2.60 | 2,357 | 4.30 | 0.20 | 10 |
| 28 | 01-Oct | 833.25 | 864.45 | 833.25 | 846.85 | 847.06 | 2.18 | 449.56 | 3,459 | 3.15 | 2,774 | 5.06 | 0.23 | 11 |
| 29 | 30-Sep | 831.95 | 839.00 | 826.00 | 828.80 | 832.67 | -0.23 | 439.98 | 1,417 | 1.29 | 835 | 1.52 | 0.07 | 3 |
| 30 | 29-Sep | 841.05 | 841.05 | 824.20 | 830.70 | 832.40 | -0.90 | 440.99 | 1,612 | 1.47 | 1,105 | 2.02 | 0.09 | 5 |
| 31 | 26-Sep | 850.30 | 860.55 | 836.00 | 838.25 | 847.60 | -2.71 | 445.00 | 2,549 | 2.32 | 1,610 | 2.94 | 0.14 | 7 |
| 32 | 25-Sep | 858.00 | 885.95 | 848.20 | 861.60 | 865.52 | 0.59 | 457.39 | 4,321 | 3.94 | 2,360 | 4.31 | 0.20 | 10 |
| 33 | 24-Sep | 871.00 | 891.35 | 851.10 | 856.55 | 866.84 | -2.40 | 454.71 | 5,587 | 5.09 | 3,028 | 5.53 | 0.26 | 12 |
| 34 | 23-Sep | 900.00 | 908.00 | 866.30 | 877.60 | 890.75 | -1.23 | 465.89 | 10,605 | 9.66 | 6,207 | 11.33 | 0.55 | 25 |
| 35 | 22-Sep | 821.15 | 914.45 | 821.15 | 888.55 | 888.19 | 8.60 | 471.70 | 32,347 | 29.46 | 14,819 | 27.04 | 1.32 | 61 |
| 36 | 19-Sep | 820.45 | 836.90 | 815.10 | 818.15 | 823.67 | -0.14 | 434.33 | 3,415 | 3.11 | 2,434 | 4.44 | 0.20 | 10 |
| 37 | 18-Sep | 837.30 | 839.40 | 811.60 | 819.30 | 823.00 | -1.09 | 434.94 | 5,026 | 4.58 | 3,313 | 6.05 | 0.00 | 14 |
| 38 | 17-Sep | 823.35 | 846.95 | 820.00 | 828.30 | 831.08 | 0.60 | 439.71 | 7,001 | 6.38 | 4,483 | 8.18 | 0.37 | 18 |
| 39 | 16-Sep | 836.90 | 844.00 | 820.35 | 823.35 | 828.85 | -0.88 | 437.09 | 4,676 | 4.26 | 3,163 | 5.77 | 0.26 | 13 |
| 40 | 15-Sep | 834.95 | 845.05 | 827.05 | 830.65 | 834.44 | 0.05 | 440.96 | 3,093 | 2.82 | 1,990 | 3.63 | 0.17 | 8 |
| 41 | 12-Sep | 853.35 | 853.35 | 826.90 | 830.20 | 836.67 | -1.83 | 440.72 | 8,590 | 7.82 | 6,044 | 11.03 | 0.51 | 25 |
| 42 | 11-Sep | 846.50 | 865.00 | 842.00 | 845.65 | 852.10 | 0.28 | 448.92 | 2,967 | 2.70 | 1,625 | 2.97 | 0.14 | 7 |
| 43 | 10-Sep | 840.60 | 859.95 | 839.95 | 843.30 | 850.48 | -0.12 | 447.68 | 4,040 | 3.68 | 2,746 | 5.01 | 0.23 | 11 |
| 44 | 09-Sep | 837.95 | 850.00 | 833.10 | 844.35 | 842.67 | 0.73 | 448.23 | 1,478 | 1.35 | 1,130 | 2.06 | 0.10 | 5 |
| 45 | 08-Sep | 834.20 | 840.25 | 827.00 | 838.20 | 835.46 | 0.98 | 444.97 | 1,700 | 1.55 | 759 | 1.39 | 0.06 | 3 |
| 46 | 05-Sep | 833.00 | 837.70 | 825.00 | 830.05 | 829.81 | -0.43 | 440.64 | 2,577 | 2.35 | 1,669 | 3.05 | 0.14 | 7 |
| 47 | 04-Sep | 840.10 | 850.45 | 830.00 | 833.60 | 841.15 | 0.20 | 442.53 | 2,417 | 2.20 | 1,614 | 2.95 | 0.14 | 7 |
| 48 | 03-Sep | 839.30 | 844.95 | 830.10 | 831.95 | 836.91 | -0.63 | 441.65 | 2,393 | 2.18 | 1,725 | 3.15 | 0.14 | 7 |
| 49 | 02-Sep | 826.95 | 854.90 | 824.50 | 837.25 | 843.07 | 0.74 | 444.47 | 2,532 | 2.31 | 1,434 | 2.62 | 0.12 | 6 |
| 50 | 01-Sep | 840.35 | 842.15 | 823.55 | 831.10 | 832.29 | -0.58 | 441.20 | 5,640 | 5.14 | 4,336 | 7.91 | 0.36 | 18 |
| 51 | 29-Aug | 844.35 | 858.40 | 831.00 | 835.95 | 842.10 | 0.01 | 443.78 | 4,260 | 3.88 | 2,641 | 4.82 | 0.22 | 11 |
| 52 | 28-Aug | 842.00 | 858.45 | 831.50 | 835.90 | 844.80 | -2.36 | 443.75 | 2,641 | 2.41 | 1,312 | 2.39 | 0.11 | 5 |
| 53 | 26-Aug | 857.40 | 864.00 | 840.10 | 856.10 | 852.84 | 0.28 | 454.47 | 3,443 | 3.14 | 2,088 | 3.81 | 0.18 | 9 |
| 54 | 25-Aug | 882.80 | 882.80 | 850.25 | 853.75 | 865.76 | -3.09 | 453.22 | 3,716 | 3.38 | 2,562 | 4.68 | 0.22 | 10 |
| 55 | 22-Aug | 881.15 | 896.95 | 874.05 | 881.00 | 887.50 | 0.16 | 467.00 | 4,524 | 4.12 | 3,271 | 5.97 | 0.29 | 13 |
| 56 | 21-Aug | 867.35 | 890.00 | 867.35 | 879.60 | 880.32 | 1.65 | 466.95 | 3,385 | 3.08 | 2,462 | 4.49 | 0.22 | 10 |
| 57 | 20-Aug | 866.40 | 867.80 | 840.55 | 865.30 | 862.72 | 0.77 | 459.36 | 2,841 | 2.59 | 2,230 | 4.07 | 0.19 | 9 |
| 58 | 19-Aug | 837.45 | 865.00 | 832.65 | 858.65 | 852.27 | 3.38 | 455.83 | 4,557 | 4.15 | 3,367 | 6.14 | 0.29 | 14 |
| 59 | 18-Aug | 835.20 | 858.00 | 827.10 | 830.60 | 840.13 | 0.42 | 440.94 | 3,044 | 2.77 | 1,927 | 3.52 | 0.16 | 8 |
| 60 | 14-Aug | 826.20 | 843.70 | 821.70 | 827.10 | 830.73 | 0.15 | 439.08 | 2,233 | 2.03 | 967 | 1.76 | 0.08 | 4 |
| 61 | 13-Aug | 832.40 | 841.00 | 821.00 | 825.85 | 830.54 | -0.17 | 438.41 | 2,867 | 2.61 | 1,824 | 3.33 | 0.15 | 7 |
| 62 | 12-Aug | 845.00 | 845.00 | 823.00 | 827.25 | 832.65 | -0.55 | 439.16 | 2,409 | 2.19 | 1,806 | 3.30 | 0.15 | 7 |
| 63 | 11-Aug | 829.65 | 840.45 | 822.00 | 831.80 | 830.38 | -0.04 | 441.57 | 2,863 | 2.61 | 1,811 | 3.30 | 0.15 | 7 |
| 64 | 08-Aug | 841.30 | 857.70 | 830.10 | 832.15 | 837.90 | -1.00 | 441.76 | 2,962 | 2.70 | 1,770 | 3.23 | 0.15 | 7 |
| 65 | 07-Aug | 842.70 | 850.95 | 821.00 | 840.55 | 837.52 | -0.26 | 446.22 | 3,874 | 3.53 | 2,539 | 4.63 | 0.21 | 10 |
| 66 | 06-Aug | 853.85 | 853.85 | 836.50 | 842.70 | 846.37 | -0.89 | 447.36 | 3,920 | 3.57 | 3,052 | 5.57 | 0.26 | 13 |
| 67 | 05-Aug | 857.10 | 863.90 | 846.05 | 850.30 | 853.07 | 0.04 | 451.39 | 3,878 | 3.53 | 2,661 | 4.86 | 0.23 | 11 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH